La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 172,18 -312,07 (-0,63 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:380.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920C00380000 | 2024-06-21 10:50AM EDT | 2024-09-20 | 153.39 | 171.00 | 180.15 | 0.00 | - | 41 | 32 | 0.00% |
| ADBE241018C00380000 | 2024-04-10 1:05PM EDT | 2024-10-18 | 124.55 | 117.15 | 120.05 | 0.00 | - | 16 | 9 | 0.00% |
| ADBE241220C00380000 | 2024-07-29 1:34PM EDT | 2024-12-20 | 168.75 | 188.05 | 191.30 | 0.00 | - | 10 | 17 | 56.30% |
| ADBE250117C00380000 | 2024-08-06 1:16PM EDT | 2025-01-17 | 152.70 | 194.10 | 203.00 | 0.00 | - | 2 | 63 | 65.44% |
| ADBE250321C00380000 | 2024-08-07 9:38AM EDT | 2025-03-21 | 165.55 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
| ADBE250620C00380000 | 2024-08-28 12:57PM EDT | 2025-06-20 | 205.04 | 205.50 | 209.00 | 0.00 | - | 1 | 13 | 52.81% |
| ADBE260116C00380000 | 2024-06-13 3:25PM EDT | 2026-01-16 | 140.65 | 216.00 | 225.00 | 0.00 | - | 2 | 4 | 51.37% |
| ADBE260618C00380000 | 2024-07-08 10:58AM EDT | 2026-06-18 | 241.20 | 198.10 | 206.00 | 0.00 | - | 4 | 4 | 34.32% |
| ADBE261218C00380000 | 2024-08-29 12:05PM EDT | 2026-12-18 | 255.88 | 240.00 | 249.00 | 0.00 | - | 2 | 11 | 50.48% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240920P00380000 | 2024-09-05 9:30AM EDT | 2024-09-20 | 0.36 | 0.11 | 0.92 | 0.00 | - | 2 | 850 | 94.63% |
| ADBE241018P00380000 | 2024-09-04 3:15PM EDT | 2024-10-18 | 0.80 | 0.32 | 1.57 | 0.00 | - | 1 | 176 | 59.99% |
| ADBE241115P00380000 | 2024-08-09 1:39PM EDT | 2024-11-15 | 2.98 | 0.75 | 2.30 | 0.00 | - | 1 | 11 | 50.50% |
| ADBE241220P00380000 | 2024-09-05 1:46PM EDT | 2024-12-20 | 2.80 | 2.14 | 3.80 | 0.00 | - | 1 | 171 | 49.76% |
| ADBE250117P00380000 | 2024-09-05 3:15PM EDT | 2025-01-17 | 3.35 | 3.70 | 3.95 | 0.00 | - | 1 | 532 | 44.62% |
| ADBE250321P00380000 | 2024-09-05 11:11AM EDT | 2025-03-21 | 5.51 | 5.95 | 6.55 | 0.00 | - | 2 | 380 | 41.72% |
| ADBE250620P00380000 | 2024-09-04 1:57PM EDT | 2025-06-20 | 8.20 | 7.85 | 11.55 | 0.00 | - | 3 | 404 | 40.72% |
| ADBE260116P00380000 | 2024-08-29 11:01AM EDT | 2026-01-16 | 13.75 | 16.35 | 19.70 | 0.00 | - | 10 | 199 | 37.27% |
| ADBE260618P00380000 | 2024-08-21 3:54PM EDT | 2026-06-18 | 21.50 | 18.25 | 25.80 | 0.00 | - | 10 | 49 | 36.27% |
| ADBE261218P00380000 | 2024-08-07 11:18AM EDT | 2026-12-18 | 33.39 | 27.60 | 29.90 | 0.00 | - | 3 | 18 | 34.11% |
